Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.890 | 7.043 | 6.868 | 7.007 | 1,475,101 | +0.11(+1.58%) |
May 28, 2015 | 7.079 | 7.079 | 6.803 | 6.898 | 1,369,164 | -0.12(-1.76%) |
May 27, 2015 | 7.094 | 7.210 | 6.978 | 7.021 | 1,566,564 | -0.07(-1.03%) |
May 26, 2015 | 7.246 | 7.347 | 7.072 | 7.094 | 1,488,656 | -0.30(-4.02%) |
May 22, 2015 | 7.253 | 7.391 | 7.391 | 7.391 | 1,383,238 | +0.04(+0.49%) |
May 21, 2015 | 7.304 | 7.420 | 7.188 | 7.355 | 1,106,259 | +0.12(+1.60%) |
May 20, 2015 | 7.210 | 7.282 | 7.105 | 7.239 | 1,410,998 | +0.07(+1.01%) |
May 19, 2015 | 7.456 | 7.470 | 7.094 | 7.166 | 2,407,761 | -0.41(-5.35%) |
May 18, 2015 | 7.738 | 7.738 | 7.456 | 7.572 | 1,378,343 | -0.19(-2.43%) |
May 15, 2015 | 7.550 | 7.861 | 7.449 | 7.760 | 1,256,130 | +0.12(+1.52%) |
May 14, 2015 | 7.955 | 7.992 | 7.644 | 7.644 | 1,857,223 | -0.26(-3.30%) |
May 13, 2015 | 8.057 | 8.086 | 7.840 | 7.905 | 1,322,199 | -0.05(-0.64%) |
May 12, 2015 | 8.071 | 8.086 | 7.898 | 7.955 | 1,906,264 | -0.02(-0.27%) |
May 11, 2015 | 8.223 | 8.288 | 7.898 | 7.977 | 1,909,609 | -0.28(-3.42%) |
May 08, 2015 | 8.245 | 8.346 | 7.926 | 8.259 | 1,861,253 | +0.01(+0.09%) |
May 07, 2015 | 8.542 | 8.549 | 8.180 | 8.252 | 1,698,254 | -0.32(-3.72%) |
May 06, 2015 | 8.954 | 8.962 | 8.527 | 8.571 | 1,487,550 | -0.22(-2.47%) |
May 05, 2015 | 9.056 | 9.172 | 8.737 | 8.788 | 1,235,425 | -0.09(-1.06%) |
May 04, 2015 | 9.034 | 9.121 | 8.802 | 8.882 | 1,039,223 | -0.13(-1.45%) |
May 01, 2015 | 9.092 | 9.150 | 8.875 | 9.012 | 962,385 | -0.12(-1.27%) |
Apr 30, 2015 | 9.114 | 9.215 | 8.817 | 9.128 | 1,315,151 | +0.06(+0.64%) |
Apr 29, 2015 | 8.781 | 9.208 | 8.741 | 9.070 | 1,349,310 | +0.29(+3.30%) |
Apr 28, 2015 | 8.954 | 9.049 | 8.687 | 8.781 | 1,672,860 | -0.15(-1.70%) |
Apr 27, 2015 | 9.048 | 9.142 | 8.861 | 8.933 | 1,024,030 | -0.04(-0.40%) |
Apr 24, 2015 | 9.163 | 9.279 | 8.925 | 8.969 | 1,582,683 | -0.22(-2.43%) |
Apr 23, 2015 | 8.976 | 9.304 | 8.976 | 9.192 | 1,533,841 | +0.27(+3.07%) |
Apr 22, 2015 | 9.041 | 9.113 | 8.868 | 8.918 | 1,562,178 | -0.08(-0.88%) |
Apr 21, 2015 | 9.315 | 9.365 | 8.889 | 8.998 | 1,746,771 | -0.29(-3.11%) |
Apr 20, 2015 | 9.163 | 9.488 | 9.163 | 9.286 | 1,436,532 | +0.12(+1.26%) |
Apr 17, 2015 | 9.070 | 9.336 | 9.026 | 9.171 | 1,748,137 | +0.01(+0.08%) |
Apr 16, 2015 | 9.070 | 9.293 | 8.850 | 9.163 | 1,765,485 | +0.04(+0.39%) |
Apr 15, 2015 | 8.551 | 9.185 | 8.525 | 9.127 | 2,674,293 | +0.66(+7.84%) |
Apr 14, 2015 | 8.435 | 8.745 | 8.378 | 8.464 | 2,446,754 | +0.22(+2.71%) |
Apr 13, 2015 | 8.370 | 8.543 | 8.233 | 8.241 | 1,905,387 | -0.11(-1.30%) |
Apr 10, 2015 | 8.161 | 8.442 | 8.161 | 8.349 | 1,752,262 | +0.25(+3.02%) |
Apr 09, 2015 | 7.967 | 8.190 | 7.938 | 8.104 | 1,270,435 | +0.25(+3.21%) |
Apr 08, 2015 | 8.183 | 8.262 | 7.797 | 7.851 | 1,726,975 | -0.38(-4.64%) |
Apr 07, 2015 | 7.916 | 8.381 | 7.902 | 8.233 | 1,911,378 | +0.16(+1.96%) |
Apr 06, 2015 | 7.779 | 8.111 | 7.779 | 8.075 | 1,767,608 | +0.35(+4.58%) |
Apr 02, 2015 | 7.448 | 7.721 | 7.721 | 7.721 | 1,428,928 | +0.19(+2.59%) |
Apr 01, 2015 | 7.361 | 7.657 | 7.361 | 7.527 | 1,314,114 | +0.22(+2.96%) |
Mar 31, 2015 | 7.238 | 7.455 | 7.087 | 7.311 | 1,103,460 | -0.05(-0.69%) |
Mar 30, 2015 | 7.282 | 7.390 | 7.210 | 7.361 | 1,047,911 | +0.09(+1.19%) |
Mar 27, 2015 | 7.469 | 7.512 | 7.261 | 7.274 | 1,377,839 | -0.28(-3.72%) |
Mar 26, 2015 | 7.678 | 7.721 | 7.333 | 7.556 | 2,059,848 | +0.11(+1.45%) |
Mar 25, 2015 | 7.383 | 7.563 | 7.197 | 7.448 | 1,629,001 | +0.11(+1.47%) |
Mar 24, 2015 | 7.132 | 7.340 | 7.096 | 7.340 | 1,222,555 | +0.21(+2.92%) |
Mar 23, 2015 | 7.132 | 7.348 | 7.104 | 7.132 | 1,378,338 | +0.04(+0.61%) |
Mar 20, 2015 | 7.125 | 7.240 | 6.989 | 7.089 | 3,760,153 | +0.17(+2.49%) |
Mar 19, 2015 | 6.967 | 7.061 | 6.845 | 6.917 | 1,507,929 | -0.31(-4.27%) |
Mar 18, 2015 | 6.709 | 7.240 | 6.530 | 7.226 | 2,761,909 | +0.44(+6.45%) |
Mar 17, 2015 | 6.637 | 6.852 | 6.601 | 6.788 | 1,323,346 | +0.10(+1.50%) |
Mar 16, 2015 | 6.573 | 6.695 | 6.357 | 6.687 | 1,557,243 | +0.01(+0.22%) |
Mar 13, 2015 | 6.759 | 6.817 | 6.458 | 6.673 | 1,418,403 | -0.17(-2.41%) |
Mar 12, 2015 | 7.061 | 7.096 | 6.803 | 6.838 | 1,054,520 | -0.17(-2.46%) |
Mar 11, 2015 | 6.774 | 7.104 | 6.716 | 7.010 | 1,543,347 | +0.26(+3.83%) |
Mar 10, 2015 | 6.910 | 7.104 | 6.745 | 6.752 | 1,873,783 | -0.26(-3.68%) |
Mar 09, 2015 | 7.305 | 7.376 | 6.989 | 7.010 | 1,763,405 | -0.29(-4.03%) |
Mar 06, 2015 | 7.333 | 7.412 | 7.226 | 7.305 | 958,480 | -0.11(-1.45%) |
Mar 05, 2015 | 7.513 | 7.577 | 7.351 | 7.412 | 1,187,507 | -0.13(-1.71%) |
Mar 04, 2015 | 7.498 | 7.577 | 7.276 | 7.541 | 1,457,404 | +0.06(+0.86%) |
Mar 03, 2015 | 7.319 | 7.599 | 7.319 | 7.477 | 2,618,637 | +0.20(+2.76%) |